Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117C00030000 | 2024-05-28 10:01AM EDT | 30.00 | 18.30 | 11.50 | 13.90 | 0.00 | - | 2 | 2 | 56.30% |
| CBRL250117C00032500 | 2024-05-30 10:37AM EDT | 32.50 | 15.60 | 10.50 | 13.60 | 0.00 | - | 1 | 3 | 54.96% |
| CBRL250117C00035000 | 2024-06-26 11:14AM EDT | 35.00 | 9.70 | 9.10 | 10.70 | 0.00 | - | 3 | 7 | 57.23% |
| CBRL250117C00037500 | 2024-06-27 9:50AM EDT | 37.50 | 8.10 | 8.50 | 9.20 | 0.00 | - | 22 | 31 | 53.10% |
| CBRL250117C00040000 | 2024-06-17 12:51PM EDT | 40.00 | 8.60 | 5.70 | 7.80 | 0.00 | - | 23 | 63 | 54.91% |
| CBRL250117C00042500 | 2024-06-26 2:05PM EDT | 42.50 | 6.25 | 5.20 | 6.50 | +0.35 | +5.93% | 10 | 77 | 53.30% |
| CBRL250117C00045000 | 2024-06-25 12:04PM EDT | 45.00 | 5.27 | 4.90 | 5.50 | 0.00 | - | 9 | 79 | 50.61% |
| CBRL250117C00047500 | 2024-06-10 1:51PM EDT | 47.50 | 6.70 | 4.20 | 4.50 | 0.00 | - | 6 | 26 | 50.46% |
| CBRL250117C00050000 | 2024-06-25 11:37AM EDT | 50.00 | 3.68 | 2.60 | 3.70 | 0.00 | - | 5 | 51 | 50.94% |
| CBRL250117C00052500 | 2024-05-31 10:21AM EDT | 52.50 | 4.90 | 2.15 | 3.10 | 0.00 | - | 2 | 6 | 50.95% |
| CBRL250117C00055000 | 2024-06-26 3:36PM EDT | 55.00 | 2.00 | 2.20 | 2.50 | 0.00 | - | 1 | 184 | 50.13% |
| CBRL250117C00057500 | 2024-06-25 3:23PM EDT | 57.50 | 1.59 | 1.20 | 2.10 | 0.00 | - | 10 | 60 | 50.37% |
| CBRL250117C00060000 | 2024-06-28 1:39PM EDT | 60.00 | 1.55 | 1.45 | 1.75 | +0.35 | +29.17% | 11 | 206 | 50.42% |
| CBRL250117C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 2.04 | 0.95 | 1.40 | 0.00 | - | 2 | 72 | 49.81% |
| CBRL250117C00065000 | 2024-06-25 3:58PM EDT | 65.00 | 0.80 | 0.60 | 1.95 | 0.00 | - | 1 | 323 | 51.29% |
| CBRL250117C00067500 | 2024-06-24 11:49AM EDT | 67.50 | 0.90 | 0.65 | 1.00 | 0.00 | - | 2 | 86 | 50.44% |
| CBRL250117C00070000 | 2024-06-25 12:43PM EDT | 70.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 19 | 80 | 51.51% |
| CBRL250117C00072500 | 2024-06-26 1:34PM EDT | 72.50 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 128 | 50.66% |
| CBRL250117C00075000 | 2024-06-07 2:20PM EDT | 75.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | 7 | 43 | 51.03% |
| CBRL250117C00077500 | 2024-05-23 12:48PM EDT | 77.50 | 0.70 | 0.30 | 0.60 | 0.00 | - | 2 | 38 | 53.08% |
| CBRL250117C00080000 | 2024-06-27 2:39PM EDT | 80.00 | 0.33 | 0.20 | 0.45 | 0.00 | - | 2 | 68 | 51.86% |
| CBRL250117C00085000 | 2024-06-12 3:47PM EDT | 85.00 | 0.45 | 0.10 | 1.60 | 0.00 | - | 15 | 38 | 63.48% |
| CBRL250117C00090000 | 2024-06-27 9:30AM EDT | 90.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 5 | 81 | 52.93% |
| CBRL250117C00095000 | 2024-05-17 12:21PM EDT | 95.00 | 0.50 | 0.05 | 1.10 | 0.00 | - | 7 | 184 | 64.84% |
| CBRL250117C00100000 | 2024-05-29 2:38PM EDT | 100.00 | 0.30 | 0.05 | 2.00 | 0.00 | - | 1 | 122 | 76.56% |
| CBRL250117C00105000 | 2024-06-07 12:42PM EDT | 105.00 | 0.30 | 0.05 | 2.00 | 0.00 | - | 1 | 64 | 79.52% |
| CBRL250117C00110000 | 2024-05-20 2:45PM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 67.82% |
| CBRL250117C00115000 | 2024-03-20 2:26PM EDT | 115.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 6 | 11 | 67.68% |
| CBRL250117C00120000 | 2024-05-17 3:14PM EDT | 120.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 66.89% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117P00025000 | 2024-06-28 10:56AM EDT | 25.00 | 0.75 | 0.10 | 0.85 | -0.15 | -16.67% | 3 | 20 | 51.07% |
| CBRL250117P00027500 | 2024-06-27 2:47PM EDT | 27.50 | 1.20 | 0.80 | 1.25 | 0.00 | - | 2 | 57 | 54.39% |
| CBRL250117P00030000 | 2024-06-28 9:45AM EDT | 30.00 | 1.61 | 1.55 | 1.75 | +0.18 | +12.59% | 2 | 54 | 55.10% |
| CBRL250117P00032500 | 2024-06-27 2:49PM EDT | 32.50 | 2.30 | 1.10 | 2.35 | 0.00 | - | 2 | 41 | 54.52% |
| CBRL250117P00035000 | 2024-05-31 3:39PM EDT | 35.00 | 1.80 | 2.70 | 3.10 | 0.00 | - | 3 | 59 | 50.89% |
| CBRL250117P00037500 | 2024-06-28 3:54PM EDT | 37.50 | 4.00 | 3.80 | 4.00 | -0.26 | -6.10% | 119 | 79 | 50.50% |
| CBRL250117P00040000 | 2024-06-28 3:51PM EDT | 40.00 | 5.00 | 3.00 | 5.10 | -0.27 | -5.12% | 79 | 133 | 50.39% |
| CBRL250117P00042500 | 2024-06-27 2:44PM EDT | 42.50 | 6.30 | 6.10 | 6.30 | 0.00 | - | 24 | 201 | 48.95% |
| CBRL250117P00045000 | 2024-06-28 3:15PM EDT | 45.00 | 7.70 | 7.40 | 7.70 | 0.00 | - | 1 | 178 | 47.93% |
| CBRL250117P00047500 | 2024-06-28 3:28PM EDT | 47.50 | 9.20 | 8.90 | 9.30 | +1.00 | +12.20% | 22 | 75 | 47.34% |
| CBRL250117P00050000 | 2024-06-28 1:07PM EDT | 50.00 | 10.80 | 9.50 | 11.00 | +0.10 | +0.93% | 5 | 204 | 46.47% |
| CBRL250117P00052500 | 2024-06-26 10:35AM EDT | 52.50 | 13.10 | 12.40 | 12.90 | 0.00 | - | 1 | 25 | 46.27% |
| CBRL250117P00055000 | 2024-06-27 2:39PM EDT | 55.00 | 14.60 | 13.30 | 14.90 | 0.00 | - | 2 | 36 | 46.05% |
| CBRL250117P00057500 | 2024-06-03 12:11PM EDT | 57.50 | 10.70 | 15.00 | 18.50 | 0.00 | - | 1 | 122 | 60.22% |
| CBRL250117P00060000 | 2024-06-17 3:59PM EDT | 60.00 | 18.40 | 17.90 | 20.60 | 0.00 | - | 1 | 126 | 60.40% |
| CBRL250117P00062500 | 2024-05-17 12:58PM EDT | 62.50 | 14.90 | 16.70 | 21.00 | 0.00 | - | 3 | 42 | 39.99% |
| CBRL250117P00065000 | 2024-05-28 11:49AM EDT | 65.00 | 20.10 | 21.70 | 24.20 | 0.00 | - | 1 | 316 | 52.37% |
| CBRL250117P00067500 | 2024-05-16 10:56AM EDT | 67.50 | 15.50 | 21.40 | 25.40 | 0.00 | - | 23 | 125 | 29.30% |
| CBRL250117P00070000 | 2024-05-20 9:40AM EDT | 70.00 | 22.41 | 25.20 | 29.00 | 0.00 | - | 2 | 64 | 55.27% |
| CBRL250117P00072500 | 2024-05-17 10:24AM EDT | 72.50 | 25.10 | 26.00 | 30.30 | 0.00 | - | 7 | 101 | 0.00% |
| CBRL250117P00075000 | 2024-06-27 10:00AM EDT | 75.00 | 33.90 | 31.00 | 35.40 | 0.00 | - | 1 | 71 | 76.56% |
| CBRL250117P00077500 | 2024-05-17 10:27AM EDT | 77.50 | 31.50 | 30.90 | 35.20 | 0.00 | - | 5 | 40 | 0.00% |
| CBRL250117P00080000 | 2024-06-05 3:25PM EDT | 80.00 | 28.70 | 35.90 | 40.30 | 0.00 | - | 4 | 8 | 80.33% |
| CBRL250117P00085000 | 2024-04-08 11:47AM EDT | 85.00 | 23.19 | 32.20 | 35.60 | 0.00 | - | 2 | 15 | 0.00% |
| CBRL250117P00090000 | 2024-02-12 2:38PM EDT | 90.00 | 20.31 | 26.40 | 29.40 | 0.00 | - | 4 | 17 | 0.00% |
| CBRL250117P00095000 | 2024-05-17 9:50AM EDT | 95.00 | 46.00 | 48.40 | 52.70 | 0.00 | - | 6 | 5 | 0.00% |
| CBRL250117P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.60 | 42.60 | 46.50 | 0.00 | - | 3 | 12 | 0.00% |
| CBRL250117P00105000 | 2024-01-16 4:43PM EDT | 105.00 | 35.30 | 33.90 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| CBRL250117P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 43.77 | 48.20 | 51.90 | 0.00 | - | 2 | 3 | 0.00% |
| CBRL250117P00115000 | 2024-01-24 10:43AM EDT | 115.00 | 40.70 | 43.00 | 47.50 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.